Premium
Cohen and Steers Closed End Opportunity Fund Inc (FOF)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -4.06441717791 | 13.04 | 13.15 | 12.51 | 78928 | 12.81669653 | CS |
| 4 | -0.12 | -0.950118764846 | 12.63 | 13.1601 | 12.51 | 45788 | 12.78129024 | CS |
| 12 | -0.28 | -2.18921032056 | 12.79 | 13.39 | 12.22 | 46751 | 12.88159286 | CS |
| 26 | 0.43 | 3.55960264901 | 12.08 | 13.39 | 11.68 | 45953 | 12.72767094 | CS |
| 52 | 1.06 | 9.2576419214 | 11.45 | 13.39 | 11 | 49603 | 12.09279774 | CS |
| 156 | -0.69 | -5.22727272727 | 13.2 | 14.3601 | 9.57 | 59435 | 11.44859988 | CS |
| 260 | -1.14 | -8.35164835165 | 13.65 | 15.78 | 6.27 | 73453 | 11.74361813 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 12.63 | -0.4 | -3.03 | 12.85 | 12.94 | 12.58 | 122758 |
| 1737675600 | 13.025 | 0 | 0.00 | 13.025 | 13.025 | 13.025 | 0 |
| 1737589200 | 13.025 | 0.02 | 0.12 | 13.06 | 13.1491 | 12.99 | 58458 |
| 1737502800 | 13.01 | 0.01 | 0.08 | 13.04 | 13.15 | 13 | 55568 |
| 1737157200 | 13 | 0 | 0.00 | 12.98 | 13.04 | 12.9309 | 24452 |
| 1737070800 | 13 | 0.03 | 0.23 | 13 | 13.1601 | 12.84 | 37427 |
| 1736984400 | 12.97 | 0.29 | 2.29 | 12.75 | 13.05 | 12.75 | 43553 |
| 1736898000 | 12.68 | 0.02 | 0.16 | 12.62 | 12.78 | 12.5895 | 41537 |
| 1736811600 | 12.66 | 0 | 0.00 | 12.68 | 12.72 | 12.56 | 35195 |
| 1736552400 | 12.66 | -0.08 | -0.63 | 12.6806 | 12.779 | 12.61 | 31287 |
| 1736379600 | 12.74 | 0.05 | 0.39 | 12.755 | 12.79 | 12.65 | 35878 |
| 1736293200 | 12.69 | -0.13 | -1.01 | 12.79 | 12.86 | 12.6 | 63510 |
| 1736206800 | 12.82 | 0.08 | 0.63 | 12.7826 | 12.9 | 12.7826 | 38061 |
| 1735947600 | 12.74 | -0.01 | -0.08 | 12.734 | 12.8097 | 12.68 | 28608 |
| 1735861200 | 12.75 | 0.05 | 0.39 | 12.78 | 12.78 | 12.6389 | 29225 |
| 1735688400 | 12.7 | 0.06 | 0.47 | 12.74 | 12.78 | 12.62 | 39012 |
| 1735602000 | 12.64 | -0.02 | -0.16 | 12.63 | 12.7 | 12.6 | 48073 |
| 1735342800 | 12.66 | -0.03 | -0.24 | 12.7395 | 12.75 | 12.59 | 42899 |
| 1735256400 | 12.69 | 0.1 | 0.79 | 12.58 | 12.75 | 12.58 | 31836 |
| 1735077840 | 12.59 | 0.17 | 1.37 | 12.38 | 12.6369 | 12.37 | 36222 |
| 1734997200 | 12.42 | 0 | 0.00 | 12.4 | 12.5 | 12.4 | 54532 |
| 1734738000 | 12.42 | 0.06 | 0.49 | 12.22 | 12.51 | 12.22 | 30892 |
| 1734651600 | 12.36 | -0.18 | -1.44 | 12.6347 | 12.7799 | 12.35 | 100006 |
| 1734565200 | 12.54 | -0.17 | -1.34 | 12.7401 | 12.9 | 12.52 | 64863 |
| 1734478800 | 12.71 | -0.28 | -2.16 | 12.995 | 12.995 | 12.64 | 69592 |
| 1734392400 | 12.99 | 0.03 | 0.23 | 13 | 13.0419 | 12.96 | 40688 |
| 1734133200 | 12.96 | -0.09 | -0.69 | 13.05 | 13.0899 | 12.95 | 37310 |
| 1734046800 | 13.05 | -0.1 | -0.76 | 13.15 | 13.174 | 13.05 | 71922 |
| 1733960400 | 13.15 | 0.03 | 0.23 | 13.129 | 13.2 | 13.11 | 33547 |
| 1733874000 | 13.12 | -0.05 | -0.38 | 13.1188 | 13.13 | 13.03 | 43137 |
| 1733787600 | 13.17 | -0.07 | -0.53 | 13.25 | 13.275 | 13.16 | 59762 |
| 1733528400 | 13.24 | -0.03 | -0.25 | 13.2925 | 13.3191 | 13.23 | 55055 |
| 1733442000 | 13.273 | -0.04 | -0.28 | 13.315 | 13.35 | 13.25 | 50348 |
| 1733355600 | 13.31 | -0.01 | -0.08 | 13.32 | 13.3499 | 13.27 | 38379 |
| 1733269200 | 13.32 | -0.02 | -0.15 | 13.3355 | 13.39 | 13.3 | 43788 |
| 1733182800 | 13.34 | 0.12 | 0.91 | 13.21 | 13.39 | 13.1812 | 63372 |
| 1732917840 | 13.22 | 0.05 | 0.38 | 13.1791 | 13.23 | 13.17 | 24512 |
| 1732750800 | 13.17 | 0.02 | 0.15 | 13.14 | 13.18 | 13.1034 | 38501 |
| 1732664400 | 13.15 | 0 | 0.00 | 13.1784 | 13.18 | 13.1001 | 49496 |
| 1732578000 | 13.15 | 0.06 | 0.46 | 13.09 | 13.19 | 13.0528 | 34781 |
| 1732318800 | 13.09 | 0.08 | 0.61 | 13.05 | 13.1153 | 13 | 51866 |
| 1732232400 | 13.01 | 0.26 | 2.04 | 12.8 | 13.025 | 12.8 | 68676 |
| 1732146000 | 12.75 | -0.03 | -0.23 | 12.75 | 12.8 | 12.71 | 22170 |
| 1732059600 | 12.78 | 0 | 0.00 | 12.8399 | 12.8399 | 12.7058 | 32578 |
| 1731973200 | 12.78 | 0.04 | 0.31 | 12.71 | 12.8 | 12.6981 | 38808 |
| 1731714000 | 12.74 | -0.11 | -0.86 | 12.86 | 12.9252 | 12.71 | 46537 |
| 1731627600 | 12.85 | 0 | 0.00 | 12.8698 | 12.94 | 12.85 | 33499 |
| 1731541200 | 12.85 | -0.02 | -0.16 | 12.9119 | 12.94 | 12.83 | 28618 |
| 1731454800 | 12.87 | -0.16 | -1.23 | 12.9 | 12.99 | 12.8272 | 41129 |
| 1731368400 | 13.03 | -0.14 | -1.06 | 13.2 | 13.2884 | 13.01 | 62667 |
| 1731109200 | 13.17 | 0.03 | 0.23 | 13.15 | 13.22 | 13.14 | 56706 |
| 1731022800 | 13.14 | 0.21 | 1.62 | 12.9399 | 13.17 | 12.86 | 61088 |
| 1730936400 | 12.93 | 0.25 | 1.97 | 12.86 | 12.95 | 12.7419 | 38161 |
| 1730850000 | 12.68 | 0.03 | 0.24 | 12.6918 | 12.75 | 12.6 | 42563 |
| 1730763600 | 12.65 | -0.19 | -1.48 | 12.79 | 12.8427 | 12.6443 | 51448 |
| 1730500800 | 12.84 | 0.07 | 0.55 | 12.86 | 12.94 | 12.7601 | 37354 |
| 1730414400 | 12.77 | -0.07 | -0.55 | 12.87 | 12.8798 | 12.7101 | 54887 |
| 1730328000 | 12.84 | 0.06 | 0.47 | 12.7667 | 12.94 | 12.7667 | 49879 |
| 1730241600 | 12.78 | -0.2 | -1.54 | 12.9818 | 13.0364 | 12.78 | 41881 |
| 1730155200 | 12.98 | 0.03 | 0.23 | 13.03 | 13.04 | 12.95 | 37185 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
